LZ Technology Limited Cl... (LZMH)
NASDAQ: LZMH
· Real-Time Price · USD
3.19
-0.21 (-6.18%)
At close: Aug 19, 2025, 3:59 PM
3.18
-0.16%
After-hours: Aug 19, 2025, 07:59 PM EDT
LZMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 3.53 | 3.53 | 3.14 | 3.20 | 3.20 | -5.88% | 160,595 |
| Aug 18, 2025 | 3.38 | 3.70 | 3.32 | 3.40 | 3.40 | 1.80% | 228,100 |
| Aug 15, 2025 | 3.51 | 3.57 | 3.30 | 3.34 | 3.34 | -4.84% | 346,700 |
| Aug 14, 2025 | 3.60 | 3.80 | 3.30 | 3.51 | 3.51 | -0.57% | 482,400 |
| Aug 13, 2025 | 3.15 | 3.67 | 3.08 | 3.53 | 3.53 | 18.46% | 586,700 |
| Aug 12, 2025 | 2.88 | 3.13 | 2.88 | 2.98 | 2.98 | 9.96% | 452,500 |
| Aug 11, 2025 | 3.40 | 3.40 | 2.67 | 2.71 | 2.71 | -20.29% | 530,400 |
| Aug 8, 2025 | 3.93 | 4.32 | 2.92 | 3.40 | 3.40 | -9.57% | 879,600 |
| Aug 7, 2025 | 2.50 | 4.41 | 2.35 | 3.76 | 3.76 | 44.62% | 3,230,600 |
| Aug 6, 2025 | 3.24 | 3.29 | 2.50 | 2.60 | 2.60 | -27.78% | 871,600 |
| Aug 5, 2025 | 4.32 | 4.45 | 3.58 | 3.60 | 3.60 | -19.64% | 444,700 |
| Aug 4, 2025 | 5.40 | 5.40 | 4.22 | 4.48 | 4.48 | -21.54% | 459,700 |
| Aug 1, 2025 | 5.80 | 5.90 | 5.30 | 5.71 | 5.71 | 1.06% | 122,322 |
| Jul 31, 2025 | 5.92 | 6.10 | 5.55 | 5.65 | 5.65 | -5.99% | 138,200 |
| Jul 30, 2025 | 5.50 | 6.01 | 5.50 | 6.01 | 6.01 | -1.48% | 124,100 |
| Jul 29, 2025 | 6.14 | 6.20 | 5.34 | 6.10 | 6.10 | -1.45% | 164,900 |
| Jul 28, 2025 | 5.82 | 6.25 | 5.76 | 6.19 | 6.19 | 5.27% | 206,300 |
| Jul 25, 2025 | 5.65 | 5.95 | 5.55 | 5.88 | 5.88 | 0.17% | 156,700 |
| Jul 24, 2025 | 5.60 | 6.17 | 5.50 | 5.87 | 5.87 | 1.21% | 171,800 |
| Jul 23, 2025 | 6.02 | 6.15 | 5.55 | 5.80 | 5.80 | -6.45% | 226,700 |